Advertisement
U.S. markets close in 49 minutes

Ventas, Inc. (VTR)

NYSE - Nasdaq Real Time Price. Currency in USD
43.56+0.38 (+0.88%)
As of 03:11PM EDT. Market open.
  • Dividend

    VTR announced a cash dividend of 0.45 with an ex-date of Mar. 28, 2024

Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202443.4643.9043.3543.5643.561,221,754
Mar 27, 202442.7443.6542.5243.6343.632,673,100
Mar 26, 202442.7942.9142.3542.3542.351,514,200
Mar 25, 202443.6843.6842.6442.6542.651,711,700
Mar 22, 202444.0044.1043.1143.3643.363,677,600
Mar 21, 202443.8643.9943.2543.9143.913,573,500
Mar 20, 202443.0643.6842.8043.6743.672,193,300
Mar 19, 202442.7243.4442.3943.3843.382,434,100
Mar 18, 202443.0443.1642.4042.7742.773,016,100
Mar 15, 202441.9242.6741.9242.4842.484,504,100
Mar 14, 202443.0443.3342.3442.5942.592,470,000
Mar 13, 202443.7043.9643.2143.4043.402,196,700
Mar 12, 202444.3244.3243.3243.6343.632,160,100
Mar 11, 202444.3944.6544.0444.5344.531,768,100
Mar 08, 202443.7844.5243.7544.4244.422,417,500
Mar 07, 202443.7043.9143.2043.5443.541,655,900
Mar 06, 202443.4143.5142.9743.4443.441,756,100
Mar 05, 202443.9844.1842.9342.9742.973,226,000
Mar 04, 202443.8144.4743.2544.1044.103,212,000
Mar 01, 202442.3044.1042.2444.0044.002,969,100
Feb 29, 202442.8543.0041.9842.2942.295,408,300
Feb 28, 202442.4343.0242.1342.4842.483,048,400
Feb 27, 202443.2443.2442.5442.6442.642,008,600
Feb 26, 202443.7144.0942.9542.9742.972,085,000
Feb 23, 202444.1044.5443.8044.1644.161,892,400
Feb 22, 202444.1144.2943.6044.0944.091,676,100
Feb 21, 202443.0544.1742.7844.0844.082,499,900
Feb 20, 202443.5044.0542.6943.0443.043,189,900
Feb 16, 202443.7344.4543.5143.7643.762,899,700
Feb 15, 202443.3044.5043.0344.2144.215,721,700
Feb 14, 202444.6846.1544.6845.6145.616,006,800
Feb 13, 202444.2244.4843.6044.4744.472,580,400
Feb 12, 202445.5945.8045.1545.2845.281,865,500
Feb 09, 202445.3645.6844.9945.5345.531,706,100
Feb 08, 202444.9345.8544.9345.5245.521,921,200
Feb 07, 202445.2645.5044.7045.0945.093,256,400
Feb 06, 202444.6645.5644.6545.1045.102,257,000
Feb 05, 202445.6745.6744.7344.7944.792,117,200
Feb 02, 202446.4946.7345.5846.3646.361,827,900
Feb 01, 202446.2447.2346.0447.2347.232,326,300
Jan 31, 202447.4047.4446.3846.3946.392,715,400
Jan 30, 202448.0948.0946.9747.0047.002,105,300
Jan 29, 202447.3548.1347.1548.0948.091,762,900
Jan 26, 202447.6347.8647.3047.4047.401,488,500
Jan 25, 202448.2448.4947.1047.4447.441,599,000
Jan 24, 202448.3248.3247.2147.5547.551,865,500
Jan 23, 202448.5548.9147.4347.6847.681,070,900
Jan 22, 202448.3148.7748.0748.4448.441,915,400
Jan 19, 202447.9048.2747.2548.0548.051,509,300
Jan 18, 202447.9548.5147.4947.6047.601,663,600
Jan 17, 202448.7549.4347.0848.0248.022,492,700
Jan 16, 202449.4450.0049.2649.3549.352,333,800
Jan 12, 202448.4249.1548.1049.1149.111,681,700
Jan 11, 202448.9749.2947.7347.9247.922,421,400
Jan 10, 202448.2648.9247.7948.6548.652,446,800
Jan 09, 202448.6848.6847.9048.2348.232,065,100
Jan 08, 202448.4348.9048.3748.7148.712,904,600
Jan 05, 202448.9749.6648.3748.6848.682,681,500
Jan 04, 202449.6550.0349.1349.2649.262,490,100
Jan 03, 202450.1350.2349.5649.6549.651,585,500
Jan 02, 202449.9450.6149.4050.5750.571,931,300
Dec 29, 202350.1050.4349.8349.8449.841,748,300
Dec 29, 20230.45 Dividend
Dec 28, 202350.5950.9950.3250.9550.501,295,200
Dec 27, 202350.5850.8250.3750.7550.302,103,200
Dec 26, 202349.9650.6049.9050.4850.031,321,400
Dec 22, 202349.5050.2149.5049.9049.461,728,100
Dec 21, 202348.9049.5548.5049.4048.962,450,400
Dec 20, 202349.6950.1048.3748.4147.982,608,800
Dec 19, 202349.4350.0849.3549.7749.332,842,400
Dec 18, 202349.6949.8248.9149.2148.782,294,300
Dec 15, 202350.5250.6649.0449.3548.914,394,400
Dec 14, 202349.4850.7449.4550.5350.083,960,800
Dec 13, 202346.7648.4546.3548.4047.973,187,100
Dec 12, 202346.8046.8746.4046.7346.321,328,600
Dec 11, 202346.5346.9646.1846.9246.511,989,200
Dec 08, 202346.0246.8646.0246.7246.311,954,700
Dec 07, 202346.1746.4145.9046.2245.811,341,200
Dec 06, 202347.3347.4145.8846.0645.651,801,200
Dec 05, 202347.1047.1046.6346.9446.532,265,400
Dec 04, 202346.4947.2446.3947.1846.762,710,900
Dec 01, 202345.9147.1445.8746.7646.352,108,300
Nov 30, 202345.4345.9345.0245.8445.443,293,600
Nov 29, 202345.9446.1345.3645.4145.011,573,000
Nov 28, 202345.0545.7644.8345.5545.151,368,300
Nov 27, 202345.0445.5544.6745.2944.891,166,400
Nov 24, 202344.5445.3744.2845.1144.71722,800
Nov 22, 202344.9945.0044.4744.7044.311,200,000
Nov 21, 202344.7944.8944.4944.5244.131,206,300
Nov 20, 202344.6045.0144.2344.9644.561,616,500
Nov 17, 202345.1045.1644.1444.5444.152,145,500
Nov 16, 202344.5745.0744.3344.6544.261,947,200
Nov 15, 202344.5044.8544.3344.4644.071,709,400
Nov 14, 202344.1745.2843.8744.5144.122,293,000
Nov 13, 202342.2542.7941.9542.7442.361,499,000
Nov 10, 202342.5942.6641.9342.5642.181,795,300
Nov 09, 202344.0844.1741.9442.0841.713,147,900
Nov 08, 202343.8444.2143.7744.0243.631,445,200
Nov 07, 202344.4344.4343.4643.7843.392,598,600
Nov 06, 202343.7944.3043.4544.2843.892,352,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...